Pensana Plc (LON:PRE)
London · Delayed Price · Currency is GBP · Price in GBX 115.00
+0.50 (0.44%)
Sep 5, 2025, 6:17 PM BST
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 119.00 | 122.00 | 113.00 | 115.00 | 115.00 | -1.71% | 658,537 |
| Sep 4, 2025 | 122.00 | 127.50 | 116.88 | 117.00 | 117.00 | -2.90% | 1,784,800 |
| Sep 3, 2025 | 109.00 | 120.50 | 107.00 | 120.50 | 120.50 | 10.55% | 2,173,536 |
| Sep 2, 2025 | 116.00 | 118.00 | 109.00 | 109.00 | 109.00 | -6.03% | 1,654,863 |
| Sep 1, 2025 | 108.50 | 123.50 | 106.13 | 116.00 | 116.00 | 8.92% | 4,019,045 |
| Aug 29, 2025 | 98.60 | 109.50 | 97.20 | 106.50 | 106.50 | 7.58% | 2,006,779 |
| Aug 28, 2025 | 91.00 | 100.00 | 88.20 | 99.00 | 99.00 | 10.24% | 1,468,612 |
| Aug 27, 2025 | 85.00 | 93.00 | 85.00 | 89.80 | 89.80 | 4.66% | 1,683,460 |
| Aug 26, 2025 | 84.00 | 86.71 | 80.80 | 85.80 | 85.80 | 1.18% | 771,657 |
| Aug 22, 2025 | 80.00 | 84.80 | 80.00 | 84.80 | 84.80 | 3.16% | 432,448 |
| Aug 21, 2025 | 81.00 | 84.80 | 78.20 | 82.20 | 82.20 | 2.75% | 453,173 |
| Aug 20, 2025 | 83.00 | 85.80 | 78.00 | 80.00 | 80.00 | -4.31% | 438,474 |
| Aug 19, 2025 | 78.60 | 85.76 | 76.80 | 83.60 | 83.60 | 6.91% | 694,386 |
| Aug 18, 2025 | 78.00 | 80.60 | 76.20 | 78.20 | 78.20 | -0.51% | 538,398 |
| Aug 15, 2025 | 80.00 | 80.00 | 77.40 | 78.60 | 78.60 | -1.01% | 715,008 |
| Aug 14, 2025 | 78.00 | 82.80 | 73.60 | 79.40 | 79.40 | 4.20% | 1,211,134 |
| Aug 13, 2025 | 75.00 | 78.80 | 73.40 | 76.20 | 76.20 | 0.79% | 227,006 |
| Aug 12, 2025 | 78.00 | 80.34 | 73.60 | 75.60 | 75.60 | -6.20% | 781,699 |
| Aug 11, 2025 | 73.00 | 83.00 | 72.40 | 80.60 | 80.60 | 8.92% | 1,338,001 |
| Aug 8, 2025 | 69.80 | 77.00 | 66.20 | 74.00 | 74.00 | 10.78% | 1,221,083 |
| Aug 7, 2025 | 70.60 | 71.00 | 66.00 | 66.80 | 66.80 | -4.57% | 288,672 |
| Aug 6, 2025 | 71.00 | 72.43 | 68.20 | 70.00 | 70.00 | -1.41% | 516,881 |
| Aug 5, 2025 | 69.80 | 74.86 | 67.20 | 71.00 | 71.00 | 6.29% | 963,517 |
| Aug 4, 2025 | 70.40 | 71.80 | 65.21 | 66.80 | 66.80 | -4.02% | 621,601 |
| Aug 1, 2025 | 70.00 | 72.80 | 69.00 | 69.60 | 69.60 | -0.57% | 476,041 |
| Jul 31, 2025 | 74.01 | 75.40 | 70.00 | 70.00 | 70.00 | -4.11% | 210,787 |
| Jul 30, 2025 | 74.80 | 75.60 | 70.20 | 73.00 | 73.00 | 2.53% | 788,645 |
| Jul 29, 2025 | 75.00 | 77.60 | 70.39 | 71.20 | 71.20 | -5.07% | 1,084,331 |
| Jul 28, 2025 | 82.60 | 83.60 | 73.00 | 75.00 | 75.00 | -8.98% | 796,071 |
| Jul 25, 2025 | 81.00 | 87.00 | 78.60 | 82.40 | 82.40 | 1.23% | 342,978 |
| Jul 24, 2025 | 84.00 | 85.00 | 75.60 | 81.40 | 81.40 | -2.40% | 1,131,353 |
| Jul 23, 2025 | 91.00 | 91.00 | 81.45 | 83.40 | 83.40 | -1.88% | 494,878 |
| Jul 22, 2025 | 90.00 | 93.00 | 85.00 | 85.00 | 85.00 | -5.35% | 648,141 |
| Jul 21, 2025 | 87.00 | 93.60 | 83.80 | 89.80 | 89.80 | 4.66% | 1,911,838 |
| Jul 18, 2025 | 89.00 | 89.67 | 81.80 | 85.80 | 85.80 | -1.83% | 1,223,908 |
| Jul 17, 2025 | 82.00 | 90.00 | 78.20 | 87.40 | 87.40 | 8.98% | 1,401,593 |
| Jul 16, 2025 | 84.00 | 84.00 | 79.98 | 80.20 | 80.20 | -2.91% | 723,135 |
| Jul 15, 2025 | 81.60 | 85.00 | 78.60 | 82.60 | 82.60 | 3.25% | 1,415,038 |
| Jul 14, 2025 | 73.20 | 83.00 | 73.20 | 80.00 | 80.00 | 7.24% | 1,792,328 |
| Jul 11, 2025 | 74.00 | 81.60 | 73.20 | 74.60 | 74.60 | 0.81% | 1,517,644 |
| Jul 10, 2025 | 74.60 | 77.00 | 71.20 | 74.00 | 74.00 | 2.78% | 919,641 |
| Jul 9, 2025 | 67.80 | 74.00 | 64.38 | 72.00 | 72.00 | 12.15% | 1,591,646 |
| Jul 8, 2025 | 62.80 | 68.00 | 60.26 | 64.20 | 64.20 | 6.64% | 1,105,849 |
| Jul 7, 2025 | 61.00 | 67.00 | 59.60 | 60.20 | 60.20 | -1.31% | 570,894 |
| Jul 4, 2025 | 60.00 | 61.60 | 58.80 | 61.00 | 61.00 | 1.67% | 240,133 |
| Jul 3, 2025 | 57.00 | 61.20 | 56.80 | 60.00 | 60.00 | 5.26% | 700,271 |
| Jul 2, 2025 | 59.79 | 60.20 | 56.11 | 57.00 | 57.00 | -6.25% | 537,177 |
| Jul 1, 2025 | 61.00 | 62.79 | 58.00 | 60.80 | 60.80 | 0.33% | 693,438 |
| Jun 30, 2025 | 62.00 | 63.60 | 59.40 | 60.60 | 60.60 | -0.66% | 456,450 |
| Jun 27, 2025 | 63.60 | 63.60 | 59.20 | 61.00 | 61.00 | - | 145,988 |